大同特殊鋼(5471)の株価時系列情報
大同特殊鋼(5471)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1994/12/30 | 581 | 586 | 580 | 580 | 136,000 |
1994/12/29 | 578 | 583 | 576 | 581 | 371,000 |
1994/12/28 | 580 | 581 | 579 | 579 | 182,000 |
1994/12/27 | 580 | 582 | 578 | 582 | 223,000 |
1994/12/26 | 585 | 586 | 578 | 579 | 631,000 |
1994/12/22 | 580 | 587 | 577 | 586 | 1,467,000 |
1994/12/21 | 567 | 576 | 566 | 576 | 1,006,000 |
1994/12/20 | 556 | 572 | 556 | 568 | 822,000 |
1994/12/19 | 556 | 561 | 556 | 558 | 407,000 |
1994/12/16 | 552 | 554 | 550 | 554 | 304,000 |
1994/12/15 | 544 | 554 | 544 | 551 | 553,000 |
1994/12/14 | 541 | 543 | 541 | 543 | 142,000 |
1994/12/13 | 543 | 543 | 541 | 543 | 239,000 |
1994/12/12 | 541 | 545 | 540 | 543 | 279,000 |
1994/12/09 | 545 | 550 | 540 | 545 | 599,000 |
1994/12/08 | 550 | 550 | 545 | 545 | 592,000 |
1994/12/07 | 552 | 553 | 549 | 551 | 382,000 |
1994/12/06 | 557 | 558 | 551 | 555 | 394,000 |
1994/12/05 | 552 | 559 | 552 | 557 | 136,000 |
1994/12/02 | 553 | 555 | 550 | 552 | 291,000 |
1994/12/01 | 556 | 560 | 554 | 556 | 141,000 |
1994/11/30 | 555 | 562 | 555 | 562 | 307,000 |
1994/11/29 | 551 | 558 | 551 | 555 | 138,000 |
1994/11/28 | 555 | 555 | 551 | 551 | 98,000 |
1994/11/25 | 555 | 557 | 552 | 552 | 462,000 |
1994/11/24 | 555 | 557 | 552 | 555 | 579,000 |
1994/11/22 | 551 | 557 | 549 | 557 | 427,000 |
1994/11/21 | 558 | 560 | 557 | 559 | 270,000 |
1994/11/18 | 560 | 561 | 559 | 561 | 413,000 |
1994/11/17 | 559 | 563 | 559 | 560 | 562,000 |
1994/11/16 | 565 | 567 | 557 | 558 | 502,000 |
1994/11/15 | 575 | 575 | 567 | 570 | 400,000 |
1994/11/14 | 572 | 572 | 562 | 566 | 471,000 |
1994/11/11 | 577 | 577 | 571 | 575 | 824,000 |
1994/11/10 | 586 | 586 | 573 | 577 | 1,136,000 |
1994/11/09 | 583 | 594 | 576 | 579 | 2,483,000 |
1994/11/08 | 576 | 584 | 575 | 577 | 588,000 |
1994/11/07 | 581 | 581 | 575 | 580 | 294,000 |
1994/11/04 | 581 | 583 | 581 | 581 | 308,000 |
1994/11/02 | 581 | 583 | 578 | 581 | 1,055,000 |
1994/11/01 | 584 | 584 | 576 | 583 | 360,000 |
1994/10/31 | 580 | 586 | 580 | 586 | 490,000 |
1994/10/28 | 581 | 587 | 572 | 580 | 902,000 |
1994/10/27 | 579 | 586 | 575 | 580 | 934,000 |
1994/10/26 | 574 | 578 | 571 | 578 | 364,000 |
1994/10/25 | 571 | 574 | 570 | 572 | 503,000 |
1994/10/24 | 576 | 577 | 571 | 571 | 566,000 |
1994/10/21 | 577 | 580 | 577 | 578 | 367,000 |
1994/10/20 | 577 | 581 | 575 | 581 | 725,000 |
1994/10/19 | 579 | 585 | 578 | 578 | 1,258,000 |
1994/10/18 | 580 | 585 | 577 | 577 | 1,135,000 |
1994/10/17 | 581 | 585 | 575 | 581 | 602,000 |
1994/10/14 | 587 | 591 | 584 | 587 | 1,986,000 |
1994/10/13 | 583 | 591 | 577 | 585 | 3,260,000 |
1994/10/12 | 574 | 588 | 573 | 585 | 4,263,000 |
1994/10/11 | 567 | 572 | 566 | 571 | 2,383,000 |
1994/10/07 | 564 | 570 | 561 | 561 | 1,953,000 |
1994/10/06 | 553 | 560 | 553 | 556 | 940,000 |
1994/10/05 | 540 | 550 | 540 | 550 | 881,000 |
1994/10/04 | 540 | 543 | 537 | 542 | 364,000 |
1994/10/03 | 542 | 546 | 537 | 543 | 375,000 |
1994/09/30 | 541 | 547 | 537 | 547 | 422,000 |
1994/09/29 | 540 | 552 | 537 | 541 | 558,000 |
1994/09/28 | 540 | 541 | 533 | 540 | 763,000 |
1994/09/27 | 535 | 538 | 532 | 537 | 366,000 |
1994/09/26 | 528 | 535 | 525 | 535 | 343,000 |
1994/09/22 | 535 | 538 | 528 | 538 | 613,000 |
1994/09/21 | 531 | 536 | 527 | 535 | 638,000 |
1994/09/20 | 522 | 534 | 522 | 534 | 565,000 |
1994/09/19 | 530 | 530 | 519 | 520 | 388,000 |
1994/09/16 | 531 | 533 | 527 | 530 | 473,000 |
1994/09/14 | 531 | 537 | 530 | 530 | 490,000 |
1994/09/13 | 540 | 540 | 536 | 537 | 327,000 |
1994/09/12 | 541 | 545 | 538 | 542 | 564,000 |
1994/09/09 | 539 | 545 | 531 | 540 | 1,056,000 |
1994/09/08 | 532 | 536 | 529 | 530 | 782,000 |
1994/09/07 | 528 | 536 | 527 | 527 | 527,000 |
1994/09/06 | 533 | 545 | 533 | 538 | 369,000 |
1994/09/05 | 545 | 551 | 543 | 543 | 845,000 |
1994/09/02 | 562 | 562 | 553 | 555 | 765,000 |
1994/09/01 | 557 | 567 | 556 | 563 | 3,242,000 |
1994/08/31 | 544 | 561 | 541 | 555 | 2,410,000 |
1994/08/30 | 538 | 543 | 538 | 540 | 540,000 |
1994/08/29 | 545 | 545 | 540 | 540 | 217,000 |
1994/08/26 | 544 | 544 | 536 | 542 | 916,000 |
1994/08/25 | 544 | 545 | 537 | 543 | 1,133,000 |
1994/08/24 | 542 | 542 | 532 | 542 | 392,000 |
1994/08/23 | 538 | 542 | 532 | 535 | 478,000 |
1994/08/22 | 540 | 541 | 535 | 538 | 500,000 |
1994/08/19 | 543 | 543 | 532 | 538 | 495,000 |
1994/08/18 | 539 | 547 | 539 | 545 | 1,562,000 |
1994/08/17 | 528 | 532 | 528 | 532 | 560,000 |
1994/08/16 | 518 | 527 | 515 | 524 | 325,000 |
1994/08/15 | 525 | 525 | 515 | 520 | 110,000 |
1994/08/12 | 517 | 524 | 514 | 518 | 317,000 |
1994/08/11 | 514 | 520 | 514 | 518 | 112,000 |
1994/08/10 | 520 | 520 | 513 | 514 | 301,000 |
1994/08/09 | 520 | 521 | 515 | 515 | 321,000 |
1994/08/08 | 517 | 519 | 513 | 517 | 235,000 |
1994/08/05 | 510 | 515 | 509 | 514 | 274,000 |
1994/08/04 | 509 | 510 | 501 | 510 | 130,000 |
1994/08/03 | 507 | 510 | 502 | 508 | 72,000 |
1994/08/02 | 507 | 510 | 505 | 510 | 194,000 |
1994/08/01 | 502 | 507 | 502 | 505 | 102,000 |
1994/07/29 | 502 | 507 | 501 | 507 | 120,000 |
1994/07/28 | 503 | 505 | 495 | 498 | 351,000 |
1994/07/27 | 514 | 517 | 500 | 500 | 310,000 |
1994/07/26 | 512 | 515 | 512 | 514 | 343,000 |
1994/07/25 | 500 | 512 | 500 | 506 | 275,000 |
1994/07/22 | 515 | 516 | 510 | 510 | 261,000 |
1994/07/21 | 522 | 522 | 515 | 518 | 135,000 |
1994/07/20 | 523 | 523 | 518 | 518 | 371,000 |
1994/07/19 | 518 | 520 | 514 | 518 | 594,000 |
1994/07/18 | 519 | 525 | 518 | 518 | 733,000 |
1994/07/15 | 525 | 525 | 519 | 519 | 108,000 |
1994/07/14 | 521 | 525 | 517 | 525 | 298,000 |
1994/07/13 | 525 | 525 | 517 | 518 | 119,000 |
1994/07/12 | 525 | 525 | 518 | 518 | 83,000 |
1994/07/11 | 535 | 535 | 525 | 525 | 55,000 |
1994/07/08 | 535 | 539 | 530 | 535 | 268,000 |
1994/07/07 | 532 | 537 | 529 | 536 | 675,000 |
1994/07/06 | 531 | 534 | 529 | 529 | 366,000 |
1994/07/05 | 535 | 535 | 526 | 531 | 356,000 |
1994/07/04 | 532 | 532 | 525 | 525 | 68,000 |
1994/07/01 | 521 | 534 | 521 | 528 | 156,000 |
1994/06/30 | 522 | 540 | 522 | 540 | 249,000 |
1994/06/29 | 524 | 534 | 524 | 532 | 120,000 |
1994/06/28 | 525 | 535 | 525 | 528 | 434,000 |
1994/06/27 | 520 | 527 | 516 | 525 | 272,000 |
1994/06/24 | 545 | 545 | 535 | 540 | 336,000 |
1994/06/23 | 535 | 545 | 532 | 545 | 283,000 |
1994/06/22 | 520 | 535 | 518 | 535 | 433,000 |
1994/06/21 | 540 | 540 | 535 | 535 | 431,000 |
1994/06/20 | 564 | 564 | 549 | 552 | 612,000 |
1994/06/17 | 558 | 564 | 552 | 559 | 1,289,000 |
1994/06/16 | 550 | 552 | 538 | 548 | 671,000 |
1994/06/15 | 555 | 568 | 546 | 550 | 1,630,000 |
1994/06/14 | 535 | 550 | 535 | 545 | 2,511,000 |
1994/06/13 | 530 | 531 | 525 | 529 | 317,000 |
1994/06/10 | 521 | 530 | 521 | 522 | 565,000 |
1994/06/09 | 532 | 533 | 525 | 528 | 599,000 |
1994/06/08 | 520 | 535 | 515 | 529 | 804,000 |
1994/06/07 | 516 | 520 | 510 | 515 | 260,000 |
1994/06/06 | 517 | 522 | 510 | 520 | 655,000 |
1994/06/03 | 515 | 518 | 512 | 517 | 549,000 |
1994/06/02 | 518 | 524 | 515 | 518 | 833,000 |
1994/06/01 | 518 | 520 | 513 | 514 | 841,000 |
1994/05/31 | 519 | 520 | 510 | 513 | 284,000 |
1994/05/30 | 511 | 524 | 510 | 519 | 1,921,000 |
1994/05/27 | 500 | 505 | 495 | 505 | 391,000 |
1994/05/26 | 495 | 502 | 495 | 495 | 291,000 |
1994/05/25 | 506 | 507 | 493 | 496 | 206,000 |
1994/05/24 | 505 | 509 | 503 | 507 | 691,000 |
1994/05/23 | 497 | 504 | 495 | 504 | 656,000 |
1994/05/20 | 490 | 498 | 489 | 497 | 780,000 |
1994/05/19 | 481 | 485 | 480 | 485 | 144,000 |
1994/05/18 | 477 | 480 | 472 | 477 | 360,000 |
1994/05/17 | 480 | 485 | 479 | 479 | 77,000 |
1994/05/16 | 490 | 495 | 479 | 485 | 221,000 |
1994/05/13 | 494 | 494 | 486 | 494 | 287,000 |
1994/05/12 | 486 | 495 | 486 | 494 | 379,000 |
1994/05/11 | 492 | 492 | 480 | 488 | 360,000 |
1994/05/10 | 482 | 492 | 479 | 492 | 453,000 |
1994/05/09 | 485 | 488 | 478 | 478 | 314,000 |
1994/05/06 | 485 | 485 | 480 | 483 | 205,000 |
1994/05/02 | 488 | 488 | 478 | 485 | 80,000 |
1994/04/28 | 478 | 488 | 477 | 488 | 185,000 |
1994/04/27 | 481 | 481 | 471 | 473 | 143,000 |
1994/04/26 | 482 | 488 | 481 | 481 | 218,000 |
1994/04/25 | 493 | 493 | 482 | 482 | 179,000 |
1994/04/22 | 485 | 495 | 481 | 493 | 460,000 |
1994/04/21 | 491 | 494 | 489 | 489 | 199,000 |
1994/04/20 | 500 | 500 | 490 | 499 | 632,000 |
1994/04/19 | 500 | 501 | 491 | 495 | 307,000 |
1994/04/18 | 495 | 516 | 495 | 504 | 1,982,000 |
1994/04/15 | 482 | 496 | 482 | 496 | 1,433,000 |
1994/04/14 | 483 | 484 | 475 | 482 | 551,000 |
1994/04/13 | 474 | 488 | 471 | 486 | 1,451,000 |
1994/04/12 | 456 | 479 | 456 | 476 | 1,696,000 |
1994/04/11 | 455 | 463 | 455 | 456 | 592,000 |
1994/04/08 | 460 | 465 | 450 | 450 | 437,000 |
1994/04/07 | 448 | 455 | 445 | 453 | 357,000 |
1994/04/06 | 445 | 450 | 440 | 450 | 137,000 |
1994/04/05 | 431 | 440 | 431 | 435 | 63,000 |
1994/04/04 | 432 | 441 | 430 | 430 | 146,000 |
1994/04/01 | 443 | 446 | 441 | 446 | 343,000 |
1994/03/31 | 440 | 450 | 440 | 443 | 111,000 |
1994/03/30 | 447 | 450 | 440 | 450 | 202,000 |
1994/03/29 | 451 | 455 | 442 | 450 | 178,000 |
1994/03/28 | 455 | 458 | 446 | 446 | 135,000 |
1994/03/25 | 443 | 468 | 442 | 468 | 458,000 |
1994/03/24 | 455 | 458 | 447 | 447 | 317,000 |
1994/03/23 | 450 | 456 | 450 | 455 | 579,000 |
1994/03/22 | 452 | 455 | 445 | 450 | 354,000 |
1994/03/18 | 460 | 460 | 450 | 455 | 197,000 |
1994/03/17 | 461 | 464 | 455 | 455 | 207,000 |
1994/03/16 | 447 | 468 | 447 | 465 | 597,000 |
1994/03/15 | 442 | 445 | 442 | 444 | 456,000 |
1994/03/14 | 442 | 444 | 441 | 442 | 321,000 |
1994/03/11 | 441 | 445 | 440 | 441 | 339,000 |
1994/03/10 | 443 | 443 | 437 | 440 | 127,000 |
1994/03/09 | 447 | 447 | 435 | 442 | 144,000 |
1994/03/08 | 446 | 457 | 446 | 447 | 77,000 |
1994/03/07 | 445 | 456 | 445 | 445 | 108,000 |
1994/03/04 | 451 | 456 | 448 | 450 | 111,000 |
1994/03/03 | 456 | 456 | 447 | 450 | 47,000 |
1994/03/02 | 470 | 471 | 460 | 470 | 287,000 |
1994/03/01 | 450 | 470 | 448 | 470 | 455,000 |
1994/02/28 | 459 | 460 | 450 | 450 | 171,000 |
1994/02/25 | 455 | 460 | 455 | 457 | 180,000 |
1994/02/24 | 444 | 455 | 444 | 455 | 290,000 |
1994/02/23 | 440 | 449 | 440 | 444 | 241,000 |
1994/02/22 | 440 | 445 | 440 | 440 | 365,000 |
1994/02/21 | 430 | 440 | 428 | 440 | 195,000 |
1994/02/18 | 440 | 450 | 440 | 450 | 188,000 |
1994/02/17 | 440 | 445 | 439 | 445 | 268,000 |
1994/02/16 | 455 | 457 | 446 | 450 | 169,000 |
1994/02/15 | 457 | 463 | 452 | 460 | 505,000 |
1994/02/14 | 460 | 470 | 458 | 470 | 233,000 |
1994/02/10 | 466 | 471 | 455 | 460 | 280,000 |
1994/02/09 | 476 | 476 | 465 | 471 | 398,000 |
1994/02/08 | 480 | 483 | 470 | 471 | 500,000 |
1994/02/07 | 472 | 476 | 471 | 471 | 696,000 |
1994/02/04 | 461 | 479 | 460 | 479 | 557,000 |
1994/02/03 | 494 | 500 | 466 | 466 | 997,000 |
1994/02/02 | 459 | 507 | 453 | 504 | 3,065,000 |
1994/02/01 | 431 | 456 | 430 | 455 | 1,205,000 |
1994/01/31 | 415 | 430 | 415 | 430 | 701,000 |
1994/01/28 | 400 | 404 | 398 | 404 | 273,000 |
1994/01/27 | 405 | 413 | 398 | 398 | 345,000 |
1994/01/26 | 405 | 415 | 400 | 415 | 228,000 |
1994/01/25 | 398 | 405 | 397 | 405 | 370,000 |
1994/01/24 | 398 | 405 | 397 | 397 | 291,000 |
1994/01/21 | 424 | 425 | 418 | 425 | 261,000 |
1994/01/20 | 424 | 424 | 415 | 420 | 747,000 |
1994/01/19 | 420 | 425 | 418 | 424 | 242,000 |
1994/01/18 | 421 | 421 | 420 | 420 | 107,000 |
1994/01/17 | 425 | 426 | 420 | 421 | 193,000 |
1994/01/14 | 410 | 425 | 410 | 425 | 348,000 |
1994/01/13 | 430 | 430 | 411 | 415 | 170,000 |
1994/01/12 | 425 | 430 | 413 | 430 | 177,000 |
1994/01/11 | 420 | 424 | 418 | 424 | 144,000 |
1994/01/10 | 414 | 421 | 410 | 420 | 127,000 |
1994/01/07 | 421 | 425 | 407 | 407 | 184,000 |
1994/01/06 | 420 | 420 | 415 | 420 | 185,000 |
1994/01/05 | 407 | 415 | 407 | 415 | 50,000 |
1994/01/04 | 401 | 407 | 400 | 407 | 54,000 |